Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.04 | 55.84 | 54.00 | 54.87 | 1,496,584 | -0.88(-1.58%) |
Apr 29, 2020 | 58.12 | 58.14 | 55.68 | 55.75 | 1,846,508 | -1.62(-2.82%) |
Apr 28, 2020 | 58.57 | 59.35 | 57.25 | 57.37 | 1,118,513 | +0.27(+0.48%) |
Apr 27, 2020 | 55.33 | 57.52 | 55.10 | 57.10 | 782,644 | +2.12(+3.86%) |
Apr 24, 2020 | 54.23 | 55.33 | 54.01 | 54.98 | 993,506 | +0.84(+1.55%) |
Apr 23, 2020 | 55.41 | 56.21 | 53.65 | 54.14 | 1,716,179 | -1.65(-2.95%) |
Apr 22, 2020 | 54.34 | 56.13 | 53.78 | 55.79 | 1,367,644 | +2.14(+3.98%) |
Apr 21, 2020 | 54.28 | 55.19 | 52.14 | 53.65 | 1,633,424 | -1.45(-2.63%) |
Apr 20, 2020 | 56.55 | 57.48 | 55.02 | 55.10 | 1,270,910 | -2.58(-4.48%) |
Apr 17, 2020 | 58.03 | 58.63 | 56.94 | 57.68 | 983,833 | +1.38(+2.46%) |
Apr 16, 2020 | 57.29 | 57.29 | 55.65 | 56.30 | 1,430,146 | -0.53(-0.93%) |
Apr 15, 2020 | 56.76 | 57.56 | 55.79 | 56.83 | 1,063,627 | -1.61(-2.76%) |
Apr 14, 2020 | 57.32 | 58.93 | 57.32 | 58.44 | 1,232,751 | +2.40(+4.29%) |
Apr 13, 2020 | 56.98 | 57.10 | 55.27 | 56.04 | 955,865 | -1.44(-2.50%) |
Apr 09, 2020 | 55.69 | 58.41 | 55.33 | 57.47 | 1,476,245 | +2.83(+5.18%) |
Apr 08, 2020 | 52.84 | 54.99 | 52.18 | 54.64 | 1,750,727 | +2.20(+4.20%) |
Apr 07, 2020 | 57.44 | 57.44 | 52.05 | 52.44 | 1,905,304 | -0.85(-1.59%) |
Apr 06, 2020 | 49.55 | 53.55 | 48.92 | 53.29 | 2,038,187 | +5.64(+11.84%) |
Apr 03, 2020 | 47.02 | 47.87 | 46.40 | 47.65 | 1,902,049 | -0.16(-0.34%) |
Apr 02, 2020 | 47.18 | 48.77 | 45.71 | 47.81 | 1,774,003 | -0.55(-1.13%) |
Apr 01, 2020 | 51.00 | 52.29 | 46.49 | 48.36 | 1,623,011 | -3.94(-7.53%) |
Mar 31, 2020 | 50.94 | 52.95 | 48.67 | 52.30 | 4,033,309 | +0.80(+1.55%) |
Mar 30, 2020 | 52.75 | 53.62 | 48.58 | 51.50 | 1,571,555 | -0.17(-0.33%) |
Mar 27, 2020 | 47.85 | 52.94 | 47.46 | 51.67 | 1,146,615 | +2.56(+5.21%) |
Mar 26, 2020 | 45.29 | 49.39 | 44.36 | 49.11 | 1,868,687 | +4.18(+9.30%) |
Mar 25, 2020 | 44.07 | 48.21 | 43.77 | 44.93 | 2,286,167 | +0.57(+1.28%) |
Mar 24, 2020 | 43.05 | 45.20 | 40.92 | 44.36 | 2,036,072 | +3.19(+7.75%) |
Mar 23, 2020 | 43.69 | 43.99 | 39.64 | 41.17 | 2,074,170 | -2.93(-6.64%) |
Mar 20, 2020 | 42.74 | 46.78 | 42.01 | 44.10 | 4,256,359 | +2.07(+4.92%) |
Mar 19, 2020 | 40.65 | 45.77 | 37.92 | 42.03 | 2,377,247 | +1.16(+2.83%) |
Mar 18, 2020 | 47.28 | 48.48 | 38.02 | 40.88 | 1,938,777 | -9.85(-19.42%) |
Mar 17, 2020 | 49.01 | 51.91 | 47.06 | 50.72 | 2,666,614 | +2.68(+5.59%) |
Mar 16, 2020 | 54.03 | 55.22 | 48.03 | 48.04 | 2,148,741 | -12.20(-20.25%) |
Mar 13, 2020 | 60.39 | 61.36 | 56.72 | 60.24 | 1,820,280 | +2.44(+4.22%) |
Mar 12, 2020 | 56.02 | 62.95 | 55.68 | 57.80 | 1,610,977 | -4.43(-7.11%) |
Mar 11, 2020 | 65.63 | 65.89 | 62.03 | 62.23 | 1,924,090 | -4.86(-7.25%) |
Mar 10, 2020 | 65.89 | 67.18 | 64.03 | 67.09 | 1,201,397 | +2.13(+3.28%) |
Mar 09, 2020 | 67.42 | 67.68 | 64.51 | 64.96 | 1,270,496 | -2.98(-4.39%) |
Mar 06, 2020 | 66.66 | 68.15 | 65.62 | 67.94 | 1,299,662 | -0.06(-0.09%) |
Mar 05, 2020 | 67.47 | 68.72 | 66.87 | 68.00 | 695,562 | -0.23(-0.33%) |
Mar 04, 2020 | 66.77 | 68.33 | 66.55 | 68.23 | 1,213,043 | +2.53(+3.85%) |
Mar 03, 2020 | 65.06 | 67.10 | 64.61 | 65.70 | 1,266,513 | +0.99(+1.54%) |
Mar 02, 2020 | 62.03 | 65.05 | 62.03 | 64.70 | 1,456,027 | +2.96(+4.80%) |
Feb 28, 2020 | 62.42 | 62.76 | 60.31 | 61.74 | 1,803,457 | -1.67(-2.64%) |
Feb 27, 2020 | 66.33 | 66.60 | 63.33 | 63.41 | 1,425,756 | -3.35(-5.02%) |
Feb 26, 2020 | 68.15 | 68.53 | 66.68 | 66.76 | 856,330 | -1.34(-1.96%) |
Feb 25, 2020 | 69.28 | 69.56 | 68.09 | 68.10 | 1,062,690 | -1.00(-1.45%) |
Feb 24, 2020 | 69.06 | 70.01 | 68.95 | 69.10 | 786,171 | -0.49(-0.70%) |
Feb 21, 2020 | 69.85 | 70.07 | 69.28 | 69.59 | 558,690 | -0.23(-0.34%) |
Feb 20, 2020 | 68.16 | 69.87 | 67.56 | 69.83 | 960,952 | +1.80(+2.64%) |
Feb 19, 2020 | 68.40 | 68.52 | 68.00 | 68.03 | 568,948 | -0.39(-0.57%) |
Feb 18, 2020 | 68.10 | 68.44 | 67.77 | 68.42 | 578,342 | +0.43(+0.64%) |
Feb 14, 2020 | 67.37 | 67.99 | 67.30 | 67.98 | 710,868 | +0.85(+1.27%) |
Feb 13, 2020 | 66.70 | 67.38 | 66.70 | 67.13 | 553,466 | +0.48(+0.72%) |
Feb 12, 2020 | 66.38 | 67.09 | 66.09 | 66.65 | 979,843 | +0.28(+0.42%) |
Feb 11, 2020 | 65.99 | 66.69 | 65.99 | 66.37 | 819,772 | +0.33(+0.51%) |
Feb 10, 2020 | 66.18 | 66.48 | 65.88 | 66.04 | 928,109 | +0.21(+0.32%) |
Feb 07, 2020 | 66.23 | 66.36 | 65.69 | 65.83 | 685,856 | -0.17(-0.26%) |
Feb 06, 2020 | 65.50 | 66.16 | 65.10 | 66.00 | 546,711 | +0.59(+0.90%) |
Feb 05, 2020 | 66.17 | 66.17 | 65.31 | 65.42 | 588,294 | -0.93(-1.40%) |
Feb 04, 2020 | 66.01 | 66.57 | 65.75 | 66.35 | 451,885 | +0.41(+0.62%) |